| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-6.70 | -6.49% | 139,091,200 | 12,505,800 | 1,250.6 |
96.10
103.30
97.50
|
|
2 tháng
(2025-10-06) |
1.10 | 1.15% | 388,173,800 | 29,140,700 | 2,960.2 |
87
105
97.50
|
|
3 tháng
(2025-09-05) |
-6.80 | -6.58% | 621,958,600 | 11,108,300 | 1,220.0 |
87
105.50
97.50
|
|
6 tháng
(2025-06-09) |
-3.59 | -3.58% | 1,144,475,000 | -46,228,832 | -4,664.3 |
87
112.10
97.50
|
|
12 tháng
(2024-12-09) |
-30.14 | -23.78% | 1,831,695,800 | -118,131,653 | -14,614.6 |
87
133.04
97.50
|
|
24 tháng
(2023-12-15) |
25.46 | 35.80% | 2,791,465,700 | -160,045,477 | -20,186.9 |
69.51
133.04
97.50
|
|
36 tháng
(2022-12-20) |
48.48 | 100.74% | 3,147,342,500 | -160,961,299 | -20,274.1 |
47.87
133.04
97.50
|
|
60 tháng
(2020-12-30) |
71.23 | 280.71% | 4,185,512,450 | -156,204,789 | -19,744.9 |
25.37
133.04
97.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
124.16
|
3,029,800 | 124.07 | 124.93 | 123.38 | 828,634 | 666,529 | 23.4 | |
| 18/02/2025 |
124.07
|
1,664,400 | 123.98 | 124.50 | 123.38 | 623,419 | 405,970 | 31.3 | |
| 17/02/2025 |
123.81
|
2,466,300 | 125.02 | 125.02 | 123.64 | 453,030 | 1,074,380 | -89.3 | |
| 14/02/2025 |
124.93
|
3,251,700 | 124.16 | 125.02 | 123.81 | 1,319,077 | 518,900 | 115.7 | |
| 13/02/2025 |
123.38
|
2,850,800 | 125.02 | 125.02 | 123.03 | 391,944 | 684,089 | -42.0 | |
| 12/02/2025 |
125.02
|
1,887,400 | 125.53 | 125.62 | 124.41 | 540,600 | 614,200 | -10.7 | |
| 11/02/2025 |
125.36
|
5,361,400 | 122.60 | 125.36 | 120.79 | 1,761,524 | 2,098,830 | -47.1 | |
| 10/02/2025 |
122.43
|
7,749,600 | 125.45 | 125.45 | 122.43 | 2,014,403 | 1,860,630 | 22.2 | |
| 07/02/2025 |
125.97
|
3,865,900 | 126.31 | 126.48 | 125.71 | 2,684,021 | 2,354,663 | 48.1 | |
| 06/02/2025 |
126.31
|
3,426,600 | 126.74 | 127.00 | 125.53 | 802,683 | 972,960 | -24.9 | |
| 05/02/2025 |
126.14
|
5,204,100 | 126.66 | 127.17 | 125.71 | 2,664,708 | 2,687,000 | -3.3 | |
| 04/02/2025 |
126.05
|
5,467,700 | 125.88 | 126.74 | 125.28 | 1,111,000 | 2,073,032 | -140.4 | |
| 03/02/2025 |
125.88
|
12,262,900 | 127.60 | 128.64 | 125.28 | 1,943,771 | 5,367,855 | -503.8 | |
| 24/01/2025 |
132.26
|
3,655,700 | 132.86 | 133.21 | 132.26 | 332,545 | 1,668,499 | -205.4 | |
| 23/01/2025 |
133.04
|
7,057,800 | 129.41 | 134.50 | 129.33 | 859,315 | 935,075 | -11.9 | |
| 22/01/2025 |
129.07
|
2,785,600 | 128.98 | 129.85 | 128.64 | 815,890 | 1,190,300 | -56.1 | |
| 21/01/2025 |
129.24
|
2,480,300 | 129.76 | 130.54 | 128.47 | 434,830 | 650,000 | -32.0 | |
| 20/01/2025 |
129.33
|
2,217,700 | 128.47 | 129.67 | 127.78 | 841,678 | 373,099 | 70.2 | |
| 17/01/2025 |
128.47
|
3,537,000 | 126.40 | 129.41 | 125.88 | 501,670 | 1,278,700 | -114.8 | |
| 16/01/2025 |
126.31
|
3,568,000 | 126.05 | 126.74 | 125.19 | 310,518 | 1,578,700 | -185.4 | |
| 15/01/2025 |
125.45
|
2,840,900 | 125.88 | 126.31 | 124.84 | 649,958 | 1,611,000 | -139.7 | |
| 14/01/2025 |
125.10
|
2,897,200 | 127.26 | 127.60 | 125.10 | 285,867 | 1,520,883 | -180.2 | |
| 13/01/2025 |
127.26
|
3,488,800 | 125.97 | 128.03 | 124.76 | 207,461 | 1,063,847 | -125.7 | |
| 10/01/2025 |
127.00
|
2,524,700 | 128.29 | 128.55 | 126.91 | 821,279 | 786,600 | 5.1 | |
| 09/01/2025 |
128.29
|
1,714,400 | 127.86 | 128.64 | 127.60 | 375,990 | 355,242 | 3.1 | |
| 08/01/2025 |
127.86
|
3,879,900 | 129.33 | 129.33 | 127.69 | 688,290 | 2,220,300 | -227.7 | |
| 07/01/2025 |
129.41
|
3,453,300 | 128.90 | 130.45 | 128.90 | 1,628,000 | 955,269 | 101.3 | |
| 06/01/2025 |
128.72
|
3,467,100 | 128.55 | 129.50 | 127.95 | 1,203,770 | 1,372,498 | -25.2 | |
| 03/01/2025 |
128.47
|
4,336,100 | 130.45 | 130.45 | 128.47 | 831,105 | 2,345,160 | -227.7 | |
| 02/01/2025 |
131.05
|
3,172,800 | 131.48 | 131.66 | 129.41 | 218,400 | 1,809,521 | -240.0 | |
| 31/12/2024 |
131.48
|
3,603,200 | 129.93 | 132.69 | 129.59 | 120,292 | 377,125 | -39.1 | |
| 30/12/2024 |
129.76
|
1,982,400 | 128.81 | 130.02 | 128.03 | 275,728 | 381,450 | -15.8 | |
| 27/12/2024 |
128.98
|
2,561,700 | 128.90 | 129.24 | 128.21 | 637,548 | 297,766 | 50.6 | |
| 26/12/2024 |
129.16
|
2,233,300 | 130.19 | 130.54 | 128.55 | 666,910 | 1,119,191 | -67.8 | |
| 25/12/2024 |
130.02
|
2,513,100 | 129.85 | 130.36 | 129.67 | 814,911 | 877,045 | -9.4 | |
| 24/12/2024 |
129.67
|
2,300,900 | 129.33 | 130.02 | 128.81 | 795,270 | 973,964 | -26.7 | |
| 23/12/2024 |
129.16
|
2,514,800 | 128.90 | 129.24 | 128.21 | 1,339,882 | 1,841,624 | -74.8 | |
| 20/12/2024 |
128.90
|
3,538,900 | 128.03 | 129.85 | 127.86 | 2,712,712 | 2,138,514 | 85.9 | |
| 19/12/2024 |
127.69
|
4,805,200 | 127.00 | 128.47 | 126.91 | 1,857,588 | 1,161,435 | 103.1 | |
| 18/12/2024 |
128.21
|
2,923,400 | 127.60 | 129.16 | 127.60 | 1,406,405 | 789,490 | 92.0 | |
| 17/12/2024 |
127.60
|
5,947,500 | 129.41 | 129.76 | 127.35 | 2,120,988 | 3,921,776 | -267.8 | |
| 16/12/2024 |
129.24
|
3,291,100 | 128.98 | 129.85 | 128.90 | 1,301,913 | 1,282,738 | 2.9 | |
| 13/12/2024 |
128.90
|
3,379,800 | 128.90 | 130.10 | 128.81 | 1,888,056 | 1,905,373 | -2.6 | |
| 12/12/2024 |
129.50
|
4,147,900 | 130.97 | 130.97 | 128.64 | 1,147,923 | 1,788,226 | -96.2 | |
| 11/12/2024 |
129.76
|
4,816,600 | 129.33 | 130.79 | 129.07 | 1,068,228 | 1,269,175 | -30.1 | |
| 10/12/2024 |
128.90
|
3,597,200 | 126.83 | 128.90 | 126.74 | 1,120,629 | 425,715 | 103.0 | |
| 09/12/2024 |
126.74
|
4,539,000 | 128.64 | 128.90 | 125.97 | 551,793 | 2,354,813 | -265.1 | |
| 06/12/2024 |
128.90
|
4,541,200 | 130.97 | 130.97 | 127.60 | 1,458,696 | 2,245,458 | -117.4 | |
| 05/12/2024 |
128.03
|
4,849,200 | 124.16 | 128.03 | 123.81 | 1,339,180 | 784,177 | 81.0 | |
| 04/12/2024 |
123.72
|
5,609,100 | 125.02 | 126.14 | 123.12 | 713,210 | 1,467,634 | -109.6 | |
| 03/12/2024 |
125.02
|
5,103,700 | 122.17 | 125.79 | 122.17 | 1,202,091 | 1,647,230 | -64.0 | |
| 02/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2024 |
122.60
|
6,616,800 | 124.41 | 125.88 | 122.09 | 1,884,440 | 3,048,530 | -166.6 | |
| 29/11/2024 |
123.55
|
11,586,700 | 119.36 | 124.49 | 119.01 | 3,263,107 | 1,616,791 | 233.8 | |
| 28/11/2024 |
119.36
|
4,742,700 | 119.36 | 119.87 | 118.41 | 2,110,380 | 600,602 | 210.2 | |
| 27/11/2024 |
118.93
|
9,814,300 | 115.76 | 119.61 | 115.76 | 4,973,076 | 728,673 | 587.2 | |
| 26/11/2024 |
115.76
|
4,176,100 | 114.22 | 116.36 | 114.13 | 1,429,716 | 481,774 | 127.9 | |
| 25/11/2024 |
114.65
|
1,849,700 | 114.73 | 114.73 | 114.05 | 539,616 | 251,400 | 38.5 | |
| 22/11/2024 |
114.65
|
2,915,900 | 113.79 | 115.08 | 113.45 | 488,838 | 230,543 | 34.5 | |
| 21/11/2024 |
113.88
|
3,176,700 | 113.36 | 113.88 | 112.16 | 383,247 | 973,732 | -77.6 | |
| 20/11/2024 |
113.36
|
8,460,300 | 111.31 | 113.36 | 108.48 | 1,698,602 | 3,945,760 | -283.1 | |
| 19/11/2024 |
111.31
|
7,642,800 | 114.30 | 114.39 | 111.22 | 1,347,815 | 3,046,724 | -223.2 | |
| 18/11/2024 |
114.73
|
3,903,400 | 114.73 | 115.25 | 113.45 | 931,371 | 1,207,275 | -36.8 | |
| 15/11/2024 |
114.65
|
6,563,600 | 115.85 | 116.19 | 113.53 | 372,404 | 2,935,897 | -343.2 | |
| 14/11/2024 |
116.45
|
4,736,300 | 118.07 | 119.78 | 116.45 | 282,710 | 1,668,407 | -191.0 | |
| 13/11/2024 |
117.99
|
3,455,400 | 117.04 | 118.24 | 116.53 | 973,607 | 1,180,800 | -28.3 | |
| 12/11/2024 |
117.13
|
2,914,700 | 118.67 | 118.93 | 116.36 | 426,400 | 763,400 | -46.0 | |
| 11/11/2024 |
118.41
|
5,292,000 | 116.87 | 119.44 | 116.45 | 343,700 | 308,500 | 4.9 | |
| 08/11/2024 |
116.27
|
2,106,300 | 116.53 | 117.13 | 115.67 | 284,200 | 140,000 | 19.6 | |
| 07/11/2024 |
115.67
|
3,570,500 | 115.85 | 117.82 | 114.90 | 458,500 | 276,700 | 24.6 | |
| 06/11/2024 |
115.25
|
1,801,500 | 113.96 | 115.25 | 113.88 | 0 | 0 | 0 | |
| 05/11/2024 |
113.53
|
1,657,100 | 113.88 | 114.73 | 113.28 | 174,300 | 600,900 | -56.6 | |
| 04/11/2024 |
113.71
|
3,182,900 | 115.25 | 115.25 | 113.62 | 685,000 | 1,443,800 | -101.1 | |
| 01/11/2024 |
115.25
|
2,667,500 | 115.59 | 115.59 | 114.39 | 594,000 | 973,200 | -50.9 | |
| 31/10/2024 |
116.36
|
1,241,700 | 116.36 | 116.45 | 115.85 | 435,100 | 472,700 | -5.1 | |
| 30/10/2024 |
116.36
|
1,709,800 | 115.93 | 116.36 | 115.76 | 1,029,100 | 225,700 | 108.9 | |
| 29/10/2024 |
115.93
|
2,459,200 | 115.93 | 116.02 | 115.42 | 887,800 | 988,000 | -13.5 | |
| 28/10/2024 |
115.50
|
1,506,000 | 114.82 | 115.59 | 114.39 | 404,300 | 34,300 | 49.8 | |
| 25/10/2024 |
114.73
|
1,839,000 | 114.99 | 115.25 | 114.39 | 517,000 | 482,100 | 4.7 | |
| 24/10/2024 |
114.99
|
2,277,200 | 114.90 | 114.99 | 114.56 | 1,087,600 | 564,100 | 70.2 | |
| 23/10/2024 |
114.90
|
3,015,100 | 113.79 | 115.42 | 113.53 | 679,700 | 399,600 | 37.6 | |
| 22/10/2024 |
113.96
|
6,009,200 | 116.19 | 116.19 | 113.88 | 856,700 | 930,700 | -9.8 | |
| 21/10/2024 |
116.02
|
2,681,300 | 117.30 | 117.90 | 116.02 | 673,600 | 1,139,000 | -63.3 | |
| 18/10/2024 |
117.30
|
2,169,400 | 117.64 | 117.99 | 116.96 | 769,000 | 609,100 | 21.9 | |
| 17/10/2024 |
117.30
|
2,579,200 | 116.87 | 117.39 | 116.02 | 675,200 | 821,300 | -20.1 | |
| 16/10/2024 |
116.70
|
2,756,000 | 116.79 | 117.39 | 116.45 | 102,700 | 615,000 | -70.0 | |
| 15/10/2024 |
117.30
|
2,860,800 | 117.82 | 118.67 | 116.96 | 220,500 | 1,079,000 | -118.0 | |
| 14/10/2024 |
117.82
|
5,605,300 | 120.81 | 120.98 | 117.39 | 947,900 | 2,211,400 | -175.8 | |
| 11/10/2024 |
119.53
|
3,813,600 | 121.58 | 122.27 | 119.53 | 708,800 | 1,384,100 | -94.7 | |
| 10/10/2024 |
121.33
|
9,952,200 | 116.27 | 121.58 | 116.27 | 2,857,700 | 549,100 | 322.3 | |
| 09/10/2024 |
115.93
|
2,619,900 | 114.99 | 116.27 | 114.99 | 842,100 | 307,600 | 72.3 | |
| 08/10/2024 |
114.56
|
2,108,600 | 114.82 | 115.67 | 114.39 | 339,700 | 740,600 | -53.8 | |
| 07/10/2024 |
114.82
|
1,330,500 | 114.90 | 115.50 | 114.39 | 143,800 | 326,500 | -24.5 | |
| 04/10/2024 |
114.82
|
1,468,400 | 114.99 | 115.42 | 114.30 | 190,500 | 228,100 | -5.0 | |
| 03/10/2024 |
114.73
|
2,300,800 | 115.93 | 116.53 | 114.73 | 162,000 | 578,200 | -56.3 | |
| 02/10/2024 |
115.93
|
1,719,800 | 115.25 | 116.36 | 115.25 | 1,013,300 | 130,300 | 119.6 | |
| 01/10/2024 |
116.36
|
4,725,900 | 115.33 | 116.62 | 115.33 | 2,675,300 | 255,200 | 329.0 | |
| 30/09/2024 |
115.16
|
3,030,500 | 114.90 | 115.16 | 113.88 | 1,788,600 | 1,455,700 | 44.8 | |
| 27/09/2024 |
114.90
|
3,352,800 | 114.99 | 115.08 | 114.30 | 1,880,600 | 1,112,100 | 102.9 | |
| 26/09/2024 |
114.99
|
2,815,600 | 115.59 | 115.59 | 114.65 | 900,400 | 896,300 | 0.6 | |
| 25/09/2024 |
115.42
|
4,479,900 | 114.99 | 115.42 | 114.39 | 2,156,800 | 1,824,500 | 44.7 | |